Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.78 | 18.54 | 17.22 | 18.30 | 1,234,696 | -1.47(-7.44%) |
Apr 29, 2015 | 20.24 | 20.50 | 19.71 | 19.77 | 497,386 | -0.36(-1.79%) |
Apr 28, 2015 | 19.59 | 20.39 | 19.44 | 20.13 | 597,669 | +0.84(+4.35%) |
Apr 27, 2015 | 18.07 | 19.64 | 17.97 | 19.29 | 1,083,523 | +2.08(+12.09%) |
Apr 24, 2015 | 17.49 | 17.52 | 16.79 | 17.21 | 661,238 | -0.51(-2.88%) |
Apr 23, 2015 | 17.40 | 17.88 | 17.30 | 17.72 | 310,765 | +0.30(+1.72%) |
Apr 22, 2015 | 17.93 | 18.02 | 17.07 | 17.42 | 691,704 | -0.76(-4.18%) |
Apr 21, 2015 | 18.08 | 18.43 | 17.90 | 18.18 | 410,941 | +0.09(+0.50%) |
Apr 20, 2015 | 18.33 | 18.33 | 17.67 | 18.09 | 934,350 | -0.98(-5.14%) |
Apr 17, 2015 | 19.22 | 19.40 | 18.95 | 19.07 | 376,557 | -0.09(-0.47%) |
Apr 16, 2015 | 19.62 | 19.77 | 18.66 | 19.16 | 316,267 | -0.15(-0.78%) |
Apr 15, 2015 | 18.91 | 19.61 | 18.80 | 19.31 | 303,408 | +0.43(+2.28%) |
Apr 14, 2015 | 19.04 | 19.50 | 18.85 | 18.88 | 300,762 | -0.35(-1.82%) |
Apr 13, 2015 | 19.38 | 19.50 | 19.19 | 19.23 | 170,105 | -0.69(-3.46%) |
Apr 10, 2015 | 20.25 | 20.57 | 19.61 | 19.92 | 418,683 | +1.03(+5.45%) |
Apr 09, 2015 | 18.90 | 19.18 | 18.69 | 18.89 | 437,308 | -1.24(-6.16%) |
Apr 08, 2015 | 21.26 | 21.27 | 19.65 | 20.13 | 470,797 | -1.35(-6.30%) |
Apr 07, 2015 | 21.48 | 21.56 | 21.10 | 21.48 | 160,811 | -0.46(-2.08%) |
Apr 06, 2015 | 22.74 | 23.18 | 21.89 | 21.94 | 378,529 | +0.96(+4.58%) |
Apr 02, 2015 | 21.16 | 20.98 | 20.98 | 20.98 | 277,400 | -0.87(-3.98%) |
Apr 01, 2015 | 21.05 | 22.37 | 21.05 | 21.85 | 265,409 | +1.10(+5.31%) |
Mar 31, 2015 | 20.84 | 21.37 | 20.42 | 20.75 | 168,194 | -0.25(-1.20%) |
Mar 30, 2015 | 21.27 | 21.33 | 20.69 | 21.00 | 256,202 | -0.97(-4.42%) |
Mar 27, 2015 | 22.50 | 22.55 | 21.64 | 21.97 | 645,129 | -0.41(-1.83%) |
Mar 26, 2015 | 22.54 | 22.76 | 22.17 | 22.38 | 360,303 | +0.37(+1.68%) |
Mar 25, 2015 | 22.58 | 22.65 | 21.96 | 22.01 | 231,679 | -0.14(-0.63%) |
Mar 24, 2015 | 21.93 | 22.16 | 21.45 | 22.15 | 287,258 | -0.19(-0.85%) |
Mar 23, 2015 | 21.53 | 22.53 | 21.43 | 22.34 | 476,791 | +1.22(+5.78%) |
Mar 20, 2015 | 19.68 | 21.75 | 19.56 | 21.12 | 939,498 | +2.11(+11.10%) |
Mar 19, 2015 | 18.39 | 19.24 | 18.21 | 19.01 | 333,000 | +0.21(+1.14%) |
Mar 18, 2015 | 17.03 | 18.80 | 16.85 | 18.80 | 610,742 | +1.68(+9.78%) |
Mar 17, 2015 | 16.70 | 17.70 | 16.64 | 17.12 | 173,965 | -0.31(-1.78%) |
Mar 16, 2015 | 17.62 | 17.66 | 17.00 | 17.43 | 281,598 | +0.21(+1.22%) |
Mar 13, 2015 | 17.32 | 17.35 | 16.89 | 17.22 | 205,914 | -0.02(-0.09%) |
Mar 12, 2015 | 17.37 | 17.43 | 16.91 | 17.24 | 250,028 | +0.31(+1.82%) |
Mar 11, 2015 | 17.35 | 17.36 | 16.25 | 16.93 | 711,340 | -0.67(-3.82%) |
Mar 10, 2015 | 17.90 | 18.12 | 17.48 | 17.60 | 377,958 | -0.38(-2.11%) |
Mar 09, 2015 | 18.06 | 18.23 | 17.91 | 17.98 | 275,707 | -0.27(-1.48%) |
Mar 06, 2015 | 18.30 | 18.51 | 17.89 | 18.25 | 1,024,805 | -1.28(-6.55%) |
Mar 05, 2015 | 19.63 | 20.05 | 19.30 | 19.53 | 188,556 | +0.09(+0.46%) |
Mar 04, 2015 | 19.79 | 19.70 | 19.00 | 19.44 | 284,290 | -0.26(-1.32%) |
Mar 03, 2015 | 20.40 | 20.80 | 19.55 | 19.70 | 455,561 | -0.40(-1.99%) |
Mar 02, 2015 | 20.87 | 21.00 | 20.06 | 20.10 | 203,500 | -0.77(-3.69%) |
Feb 27, 2015 | 21.16 | 21.28 | 20.74 | 20.87 | 284,786 | +0.07(+0.34%) |
Feb 26, 2015 | 21.51 | 21.57 | 20.70 | 20.80 | 235,519 | +0.05(+0.24%) |
Feb 25, 2015 | 20.77 | 20.92 | 20.46 | 20.75 | 482,846 | +1.04(+5.28%) |
Feb 24, 2015 | 19.80 | 20.62 | 19.20 | 19.71 | 620,325 | -0.29(-1.45%) |
Feb 23, 2015 | 20.37 | 21.12 | 19.80 | 20.00 | 487,150 | +0.30(+1.52%) |
Feb 20, 2015 | 20.46 | 20.66 | 19.56 | 19.70 | 548,214 | -0.63(-3.10%) |
Feb 19, 2015 | 20.77 | 20.94 | 20.18 | 20.33 | 574,076 | -0.19(-0.93%) |
Feb 18, 2015 | 20.51 | 21.07 | 19.86 | 20.52 | 687,101 | -0.33(-1.58%) |
Feb 17, 2015 | 20.46 | 20.86 | 19.99 | 20.85 | 1,504,012 | -3.21(-13.34%) |
Feb 13, 2015 | 23.97 | 24.06 | 24.06 | 24.06 | 416,200 | +1.76(+7.89%) |
Feb 12, 2015 | 22.46 | 22.66 | 21.90 | 22.30 | 120,589 | +0.17(+0.77%) |
Feb 11, 2015 | 22.72 | 22.78 | 21.87 | 22.13 | 148,961 | -0.48(-2.12%) |
Feb 10, 2015 | 22.78 | 23.40 | 22.39 | 22.61 | 150,550 | -0.54(-2.33%) |
Feb 09, 2015 | 22.72 | 23.53 | 22.72 | 23.15 | 242,957 | +1.15(+5.23%) |
Feb 06, 2015 | 22.67 | 22.97 | 21.27 | 22.00 | 798,935 | -2.49(-10.17%) |
Feb 05, 2015 | 23.62 | 24.49 | 23.05 | 24.49 | 244,253 | -0.22(-0.89%) |
Feb 04, 2015 | 24.89 | 25.95 | 24.67 | 24.71 | 346,312 | +0.39(+1.60%) |
Feb 03, 2015 | 24.55 | 25.19 | 23.48 | 24.32 | 369,682 | +0.35(+1.46%) |